Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 69.04 | 69.06 | 68.20 | 68.62 | 68.62 | - |
04 Jul 2024 | 69.20 | 69.30 | 69.08 | 69.08 | 69.08 | - |
03 Jul 2024 | 69.52 | 69.58 | 69.16 | 69.16 | 69.16 | - |
02 Jul 2024 | 69.30 | 69.60 | 69.12 | 69.40 | 69.40 | - |
01 Jul 2024 | 71.40 | 71.48 | 69.46 | 69.66 | 69.66 | - |
28 Jun 2024 | 71.06 | 72.48 | 70.58 | 71.50 | 71.50 | - |
27 Jun 2024 | 70.08 | 70.92 | 70.02 | 70.76 | 70.76 | - |
26 Jun 2024 | 69.42 | 69.76 | 69.26 | 69.76 | 69.76 | - |
25 Jun 2024 | 74.16 | 74.16 | 69.94 | 69.94 | 69.94 | - |
24 Jun 2024 | 74.22 | 74.96 | 74.16 | 74.96 | 74.96 | - |
21 Jun 2024 | 74.04 | 74.20 | 73.78 | 73.90 | 73.90 | - |
20 Jun 2024 | 74.08 | 74.46 | 74.08 | 74.10 | 74.10 | - |
19 Jun 2024 | 74.04 | 74.08 | 73.90 | 73.90 | 73.90 | - |
18 Jun 2024 | 72.84 | 73.88 | 72.66 | 73.88 | 73.88 | - |
17 Jun 2024 | 72.26 | 72.64 | 72.02 | 72.64 | 72.64 | - |
14 Jun 2024 | 73.54 | 73.54 | 71.28 | 71.80 | 71.80 | - |
13 Jun 2024 | 73.96 | 73.98 | 73.04 | 73.32 | 73.32 | - |
12 Jun 2024 | 72.58 | 74.24 | 72.52 | 74.22 | 74.22 | - |
11 Jun 2024 | 72.94 | 72.98 | 72.54 | 72.54 | 72.54 | - |
10 Jun 2024 | 72.06 | 72.72 | 71.92 | 72.60 | 72.60 | - |
07 Jun 2024 | 72.02 | 72.02 | 71.46 | 71.96 | 71.96 | - |
06 Jun 2024 | 72.78 | 73.72 | 71.52 | 71.52 | 71.52 | - |
05 Jun 2024 | 72.76 | 73.48 | 72.68 | 73.48 | 73.48 | - |
04 Jun 2024 | 73.22 | 73.32 | 72.58 | 72.72 | 72.72 | - |
03 Jun 2024 | 75.18 | 75.18 | 72.72 | 73.04 | 73.04 | - |
31 May 2024 | 73.26 | 73.68 | 73.00 | 73.68 | 73.68 | - |
30 May 2024 | 72.04 | 73.02 | 71.92 | 73.02 | 73.02 | - |
29 May 2024 | 72.50 | 72.50 | 72.28 | 72.48 | 72.48 | - |
28 May 2024 | 76.16 | 76.18 | 72.92 | 72.92 | 72.92 | - |
27 May 2024 | 76.24 | 76.28 | 76.14 | 76.26 | 76.26 | - |
24 May 2024 | 76.38 | 76.58 | 76.20 | 76.58 | 76.58 | - |
23 May 2024 | 77.76 | 77.76 | 76.48 | 76.52 | 76.52 | - |
22 May 2024 | 77.64 | 77.86 | 77.46 | 77.46 | 77.46 | - |
21 May 2024 | 77.78 | 77.96 | 77.70 | 77.78 | 77.78 | - |
20 May 2024 | 77.22 | 78.10 | 77.16 | 77.92 | 77.92 | - |
17 May 2024 | 76.90 | 77.18 | 76.76 | 76.78 | 76.78 | - |
16 May 2024 | 78.18 | 78.34 | 77.22 | 77.24 | 77.24 | - |
15 May 2024 | 76.88 | 78.50 | 76.80 | 78.38 | 78.38 | - |
14 May 2024 | 76.62 | 76.70 | 76.30 | 76.64 | 76.64 | - |
13 May 2024 | 77.38 | 77.40 | 76.42 | 76.42 | 76.42 | - |
10 May 2024 | 78.10 | 78.16 | 77.38 | 77.38 | 77.38 | - |
09 May 2024 | 77.52 | 77.58 | 77.32 | 77.54 | 77.54 | - |
08 May 2024 | 77.20 | 77.60 | 76.92 | 77.44 | 77.44 | - |
07 May 2024 | 76.14 | 77.10 | 76.10 | 77.04 | 77.04 | - |
06 May 2024 | 74.04 | 75.30 | 73.82 | 75.30 | 75.30 | - |
03 May 2024 | 73.88 | 74.62 | 73.88 | 74.22 | 74.22 | - |
02 May 2024 | 73.74 | 74.30 | 73.30 | 73.66 | 73.66 | - |
30 Apr 2024 | 75.20 | 75.88 | 74.64 | 74.64 | 74.64 | - |
29 Apr 2024 | 74.76 | 75.20 | 74.72 | 75.20 | 75.20 | - |
26 Apr 2024 | 74.00 | 75.30 | 73.80 | 75.04 | 75.04 | - |
25 Apr 2024 | 73.60 | 73.88 | 72.64 | 73.88 | 73.88 | - |
24 Apr 2024 | 73.42 | 73.82 | 73.30 | 73.76 | 73.76 | - |
23 Apr 2024 | 74.38 | 75.90 | 73.34 | 73.34 | 73.34 | - |
22 Apr 2024 | 73.82 | 75.08 | 73.82 | 75.08 | 75.08 | - |
19 Apr 2024 | 73.32 | 73.88 | 73.28 | 73.88 | 73.88 | - |
18 Apr 2024 | 74.12 | 74.60 | 73.78 | 73.78 | 73.78 | - |
18 Apr 2024 | 0.23 Dividend | |||||
17 Apr 2024 | 75.42 | 75.52 | 74.18 | 74.38 | 74.15 | - |
16 Apr 2024 | 75.54 | 75.86 | 74.58 | 75.32 | 75.09 | - |
15 Apr 2024 | 76.32 | 77.56 | 75.94 | 75.94 | 75.71 | - |
12 Apr 2024 | 76.44 | 76.70 | 75.90 | 76.06 | 75.82 | - |
11 Apr 2024 | 76.74 | 76.82 | 75.98 | 76.74 | 76.50 | - |
10 Apr 2024 | 77.20 | 77.54 | 76.14 | 76.54 | 76.30 | - |
09 Apr 2024 | 76.72 | 76.86 | 76.12 | 76.72 | 76.48 | - |
08 Apr 2024 | 77.06 | 77.58 | 77.00 | 77.24 | 77.00 | - |
05 Apr 2024 | 76.58 | 77.54 | 76.46 | 77.12 | 76.88 | - |
04 Apr 2024 | 77.08 | 77.88 | 77.02 | 77.38 | 77.14 | - |
03 Apr 2024 | 77.06 | 77.40 | 77.06 | 77.14 | 76.90 | - |
02 Apr 2024 | 78.60 | 78.70 | 77.04 | 77.04 | 76.80 | - |
28 Mar 2024 | 78.54 | 79.34 | 78.54 | 78.96 | 78.72 | - |
27 Mar 2024 | 76.46 | 77.72 | 76.46 | 77.72 | 77.48 | - |
26 Mar 2024 | 76.30 | 76.60 | 76.28 | 76.54 | 76.30 | - |
25 Mar 2024 | 77.54 | 77.62 | 76.60 | 76.64 | 76.40 | - |
22 Mar 2024 | 78.12 | 78.22 | 77.34 | 77.72 | 77.48 | - |
21 Mar 2024 | 75.42 | 78.00 | 75.42 | 77.84 | 77.60 | - |
20 Mar 2024 | 75.26 | 75.50 | 75.26 | 75.30 | 75.07 | - |
19 Mar 2024 | 74.20 | 75.28 | 74.16 | 75.28 | 75.05 | - |
18 Mar 2024 | 74.04 | 74.56 | 73.98 | 74.56 | 74.33 | - |
15 Mar 2024 | 74.02 | 74.24 | 74.02 | 74.04 | 73.81 | - |
14 Mar 2024 | 75.02 | 75.18 | 73.66 | 73.66 | 73.43 | - |
13 Mar 2024 | 75.02 | 75.22 | 74.94 | 75.04 | 74.81 | - |
12 Mar 2024 | 74.36 | 75.18 | 74.22 | 75.18 | 74.95 | - |
11 Mar 2024 | 74.06 | 74.20 | 73.62 | 74.20 | 73.97 | - |
08 Mar 2024 | 74.50 | 74.84 | 74.14 | 74.24 | 74.01 | - |
07 Mar 2024 | 72.50 | 74.72 | 72.48 | 74.32 | 74.09 | - |
06 Mar 2024 | 71.36 | 73.42 | 71.30 | 72.62 | 72.40 | - |
05 Mar 2024 | 72.12 | 72.24 | 71.04 | 71.04 | 70.82 | - |
04 Mar 2024 | 72.12 | 72.88 | 71.96 | 72.34 | 72.12 | - |
01 Mar 2024 | 72.06 | 72.30 | 71.86 | 72.28 | 72.06 | - |
29 Feb 2024 | 70.70 | 72.12 | 70.44 | 71.82 | 71.60 | - |
28 Feb 2024 | 70.60 | 71.20 | 70.52 | 70.92 | 70.70 | - |
27 Feb 2024 | 69.94 | 70.42 | 69.94 | 70.24 | 70.02 | - |
26 Feb 2024 | 70.82 | 70.84 | 70.06 | 70.06 | 69.84 | - |
23 Feb 2024 | 69.62 | 70.82 | 69.50 | 70.82 | 70.60 | - |
22 Feb 2024 | 69.04 | 69.68 | 68.86 | 69.38 | 69.17 | - |
21 Feb 2024 | 68.98 | 68.98 | 68.74 | 68.74 | 68.53 | - |
20 Feb 2024 | 69.40 | 69.40 | 68.78 | 69.02 | 68.81 | - |
19 Feb 2024 | 69.56 | 69.62 | 69.48 | 69.50 | 69.29 | - |
16 Feb 2024 | 69.94 | 70.04 | 69.70 | 69.70 | 69.48 | - |
15 Feb 2024 | 69.92 | 70.06 | 69.38 | 70.06 | 69.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |